Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	18.86	18.86	18.35	18.58	95,084	-0.31(-1.62%)
Jul 28, 2016	18.72	18.96	18.56	18.89	45,241	+0.14(+0.77%)
Jul 27, 2016	18.99	19.10	18.59	18.74	55,594	-0.23(-1.23%)
Jul 26, 2016	18.98	19.15	18.65	18.98	45,059	+0.06(+0.34%)
Jul 25, 2016	18.68	19.10	18.49	18.91	31,880	+0.17(+0.90%)
Jul 22, 2016	19.08	19.12	18.70	18.74	46,703	-0.35(-1.85%)
Jul 21, 2016	18.93	19.20	18.73	19.10	68,405	+0.21(+1.11%)
Jul 20, 2016	18.89	18.99	18.75	18.89	57,409	+0.07(+0.38%)
Jul 19, 2016	18.73	18.84	18.64	18.81	40,114	+0.13(+0.69%)
Jul 18, 2016	18.70	18.95	18.48	18.69	57,643	-0.10(-0.51%)
Jul 15, 2016	18.47	18.93	18.28	18.78	78,621	+0.58(+3.18%)
Jul 14, 2016	18.46	18.53	18.19	18.20	58,176	-0.18(-0.96%)
Jul 13, 2016	18.38	18.53	18.32	18.38	34,287	+0.00(+0.00%)
Jul 12, 2016	18.20	18.44	18.06	18.38	86,968	+0.24(+1.33%)
Jul 11, 2016	17.80	18.38	17.80	18.14	49,636	+0.37(+2.08%)
Jul 08, 2016	17.51	18.05	17.30	17.77	56,163	+0.47(+2.69%)
Jul 07, 2016	17.39	17.58	17.20	17.30	51,001	+0.22(+1.32%)
Jul 05, 2016	17.38	17.56	17.00	17.08	68,175	-0.30(-1.71%)
Jul 01, 2016	17.31	17.38	17.38	17.38	51,160	+0.11(+0.65%)
Jun 30, 2016	17.26	17.27	16.97	17.26	88,202	+0.16(+0.94%)
Jun 29, 2016	17.36	17.65	17.07	17.10	94,358	-0.03(-0.19%)
Jun 28, 2016	17.37	18.59	17.10	17.14	121,958	+0.01(+0.05%)
Jun 27, 2016	17.96	18.36	17.10	17.13	154,441	-0.96(-5.33%)
Jun 24, 2016	18.48	18.49	18.01	18.09	272,246	-0.55(-2.93%)
Jun 23, 2016	18.67	18.88	18.53	18.64	77,864	+0.08(+0.43%)
Jun 22, 2016	18.85	19.55	18.56	18.56	82,839	-0.27(-1.45%)
Jun 21, 2016	19.07	19.59	18.69	18.83	74,139	-0.24(-1.26%)
Jun 20, 2016	19.02	19.47	18.72	19.07	103,915	+0.46(+2.46%)
Jun 17, 2016	19.00	19.00	18.56	18.61	126,770	-0.33(-1.74%)
Jun 16, 2016	19.12	19.48	18.64	18.94	84,264	-0.11(-0.59%)
Jun 15, 2016	19.22	19.58	19.04	19.06	100,395	-0.02(-0.08%)
Jun 14, 2016	19.02	19.27	18.75	19.07	104,774	+0.14(+0.72%)
Jun 13, 2016	19.38	19.54	18.70	18.93	156,754	-0.40(-2.07%)
Jun 10, 2016	18.28	19.97	18.14	19.34	307,447	+0.94(+5.09%)
Jun 09, 2016	18.40	18.42	17.98	18.40	74,600	-0.04(-0.22%)
Jun 08, 2016	18.27	18.61	18.02	18.44	134,546	+0.18(+0.96%)
Jun 07, 2016	19.29	19.29	16.23	18.26	393,161	-1.50(-7.57%)
Jun 06, 2016	19.71	19.93	19.46	19.76	108,564	+0.14(+0.69%)
Jun 03, 2016	19.61	19.75	19.49	19.62	92,601	-0.03(-0.16%)
Jun 02, 2016	19.66	19.70	19.45	19.66	61,390	+0.01(+0.04%)
Jun 01, 2016	19.25	19.66	19.21	19.65	96,026	+0.30(+1.53%)
May 31, 2016	19.65	19.89	19.33	19.35	81,694	-0.35(-1.79%)
May 27, 2016	19.62	19.70	19.70	19.70	59,628	+0.06(+0.29%)
May 26, 2016	19.52	19.70	19.43	19.65	65,910	+0.10(+0.53%)
May 25, 2016	19.61	19.74	18.88	19.54	48,322	+0.07(+0.37%)
May 24, 2016	19.09	19.59	19.09	19.47	218,125	+0.37(+1.93%)
May 23, 2016	19.30	19.39	18.76	19.10	154,784	-0.12(-0.62%)
May 20, 2016	19.10	19.51	18.97	19.22	68,524	+0.24(+1.26%)
May 19, 2016	19.10	19.10	18.81	18.98	63,348	-0.18(-0.96%)
May 18, 2016	19.11	19.82	19.05	19.17	112,094	-0.03(-0.17%)
May 17, 2016	19.22	19.39	18.98	19.20	136,767	-0.12(-0.62%)
May 16, 2016	19.29	19.48	19.29	19.32	53,496	+0.06(+0.29%)
May 13, 2016	19.51	19.74	19.11	19.26	83,159	-0.34(-1.71%)
May 12, 2016	19.68	19.73	19.48	19.60	83,584	-0.03(-0.16%)
May 11, 2016	19.85	19.93	19.52	19.63	50,241	-0.29(-1.45%)
May 10, 2016	19.86	20.02	19.60	19.92	65,625	-0.02(-0.08%)
May 09, 2016	19.89	20.06	19.64	19.93	73,792	-0.06(-0.32%)
May 06, 2016	19.78	20.03	19.61	20.00	45,163	+0.13(+0.64%)
May 05, 2016	20.00	20.05	19.81	19.87	70,106	+0.06(+0.28%)
May 04, 2016	19.82	19.98	19.60	19.82	37,544	-0.07(-0.36%)
May 03, 2016	19.93	20.02	19.54	19.89	64,829	-0.06(-0.32%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.